CTCP Pin Ắc quy Miền Nam (pac)

14.50
0.10
(0.69%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2026-08-19) 		-0.90 -5.88% 3,073,600 12,400 0
13.80
22.55
14.50
2 tháng
(2026-07-20) 		-2.35 -14.03% 6,501,800 12,400 0
13.80
22.55
14.50
3 tháng
(2026-06-22) 		-4.90 -25.39% 9,314,500 12,400 0
13.80
22.55
14.50
6 tháng
(2026-03-23) 		-7.87 -35.35% 41,613,800 12,400 0
12.55
25.45
14.50
12 tháng
(2025-09-23) 		-8.51 -37.14% 93,468,200 12,400 0
12.55
25.45
14.50
24 tháng
(2024-09-30) 		-12.12 -45.71% 190,989,500 12,400 0
8.14
35.27
14.50
36 tháng
(2023-10-04) 		-0.85 -5.57% 204,021,900 12,400 0
7.86
35.27
14.50
60 tháng
(2021-10-14) 		-6.11 -29.80% 208,440,800 -215,931 -9.3
7.38
35.27
14.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
21/01/2014
3.35
 307,050 3.42 3.42 3.35 55,470 180,000 -2.5
20/01/2014
3.42
 103,840 3.44 3.44 3.41 17,430 0 0.4
17/01/2014
3.44
 75,220 3.51 3.54 3.44 2,020 0 0.0
16/01/2014
3.51
 554,220 3.32 3.51 3.30 38,100 310 0.7
15/01/2014
3.32
 173,960 3.25 3.35 3.27 25,500 600 0.5
14/01/2014
3.25
 108,230 3.25 3.29 3.25 0 0 0
13/01/2014
3.25
 123,780 3.32 3.32 3.25 25,380 0 0.5
10/01/2014
3.32
 47,400 3.34 3.35 3.30 10,000 4,920 0.1
09/01/2014
3.34
 41,780 3.34 3.34 3.32 0 0 0
08/01/2014
3.34
 140,890 3.30 3.34 3.29 31,200 0 0.6
07/01/2014
3.30
 90,540 3.29 3.32 3.27 0 0 0
06/01/2014: Cổ tức tiền mặt tỉ lệ: 7%
06/01/2014
3.29
 58,670 3.18 3.30 3.25 900 0 0.0
03/01/2014
3.18
 52,790 3.17 3.20 3.17 0 0 0
02/01/2014
3.17
 39,730 3.17 3.18 3.17 9,760 0 0.2
31/12/2013
3.17
 81,870 3.12 3.22 3.17 75,000 0 1.5
30/12/2013
3.12
 92,610 3.18 3.20 3.12 0 0 0
27/12/2013
3.18
 66,560 3.22 3.23 3.18 0 0 0
26/12/2013
3.22
 87,310 3.20 3.22 3.18 0 0 0
25/12/2013
3.20
 57,230 3.25 3.30 3.20 0 10,000 -0.2
24/12/2013
3.25
 106,910 3.23 3.25 3.22 0 0 0
23/12/2013
3.23
 68,560 3.23 3.23 3.20 0 0 0
20/12/2013
3.23
 61,140 3.25 3.27 3.23 0 0 0
19/12/2013
3.25
 95,780 3.22 3.27 3.22 0 0 0
18/12/2013
3.22
 78,250 3.28 3.30 3.22 0 0 0
17/12/2013
3.28
 165,970 3.27 3.28 3.25 55,000 105,220 -1.0
16/12/2013
3.27
 103,600 3.30 3.32 3.25 0 62,950 -1.3
13/12/2013
3.30
 333,790 3.22 3.30 3.22 31,630 100,000 -1.4
12/12/2013
3.22
 91,100 3.15 3.22 3.14 45,700 0 0.9
11/12/2013
3.15
 100,370 3.14 3.18 3.12 17,910 1,000 0.3
10/12/2013
3.14
 68,780 3.15 3.17 3.14 0 0 0
09/12/2013
3.15
 52,520 3.18 3.22 3.15 0 0 0
06/12/2013
3.18
 47,680 3.18 3.22 3.17 0 0 0
05/12/2013
3.18
 96,860 3.14 3.20 3.15 0 0 0
04/12/2013
3.14
 107,100 3.10 3.17 3.10 0 0 0
03/12/2013
3.10
 204,550 3.09 3.14 3.07 0 130 0.0
02/12/2013
3.09
 94,250 3.12 3.14 3.09 2,200 0 0.0
29/11/2013
3.12
 104,330 3.17 3.17 3.10 0 0 0
28/11/2013
3.17
 53,200 3.12 3.17 3.10 0 1,450 0.0
27/11/2013
3.12
 152,460 3.15 3.17 3.12 200 2,000 0.0
26/11/2013
3.15
 175,680 3.17 3.18 3.10 15,430 0 0.3
25/11/2013
3.17
 220,750 3.30 3.30 3.17 20,520 0 0.4
22/11/2013
3.30
 655,490 3.30 3.30 3.17 74,570 0 1.5
21/11/2013
3.30
 449,000 3.32 3.41 3.30 400 100,000 -2.0
20/11/2013
3.32
 195,800 3.30 3.33 3.28 0 90,000 -1.8
19/11/2013
3.30
 276,320 3.28 3.36 3.27 17,000 100,000 -1.7
18/11/2013
3.28
 191,880 3.23 3.28 3.25 10,000 0 0.2
15/11/2013
3.23
 138,180 3.23 3.27 3.20 0 8,400 -0.2
14/11/2013
3.23
 119,030 3.28 3.30 3.23 0 1,590 0.0
13/11/2013
3.28
 112,710 3.36 3.36 3.28 28,700 12,110 0.3
12/11/2013
3.36
 199,760 3.30 3.38 3.30 500 15,430 -0.3
11/11/2013
3.30
 294,420 3.36 3.36 3.28 2,400 172,000 -3.4
08/11/2013
3.36
 198,470 3.35 3.40 3.28 52,800 133,000 -1.6
07/11/2013
3.35
 321,010 3.28 3.46 3.28 10 100,000 -2.1
06/11/2013
3.28
 359,190 3.20 3.32 3.20 116,030 215,520 -2.0
05/11/2013
3.20
 183,540 3.23 3.30 3.20 45,500 103,790 -1.1
04/11/2013
3.23
 187,470 3.20 3.25 3.17 35,000 100,000 -1.3
01/11/2013
3.20
 61,040 3.17 3.22 3.18 29,700 0 0.6
31/10/2013
3.17
 34,180 3.17 3.20 3.15 20,000 3,400 0.3
30/10/2013
3.17
 29,800 3.20 3.22 3.15 1,160 6,390 -0.1
29/10/2013
3.20
 57,080 3.15 3.20 3.14 11,870 0 0.2
28/10/2013
3.15
 147,090 3.25 3.27 3.15 31,500 0 0.6
25/10/2013
3.25
 42,290 3.27 3.27 3.18 25,000 0 0.5
24/10/2013
3.27
 283,690 3.22 3.30 3.22 60,000 12,580 0.9
23/10/2013
3.22
 202,160 3.18 3.35 3.17 64,770 5,000 1.2
22/10/2013
3.18
 245,680 3.18 3.20 3.15 35,540 1,560 0.7
21/10/2013
3.18
 184,130 3.27 3.33 3.15 56,780 3,610 1.1
18/10/2013
3.27
 215,730 3.14 3.30 3.14 1,900 30,020 -0.6
17/10/2013
3.14
 122,740 3.18 3.22 3.14 0 0 0
16/10/2013
3.18
 126,960 3.18 3.23 3.15 2,500 0 0.0
15/10/2013
3.18
 391,030 2.99 3.18 2.99 0 51,270 -1.0
14/10/2013
2.99
 59,390 2.97 3.02 2.97 0 0 0
11/10/2013
2.97
 92,260 3.04 3.04 2.97 0 330 0.0
10/10/2013
3.04
 130,910 3.05 3.10 2.99 10 9,670 -0.2
09/10/2013
3.05
 308,530 2.91 3.07 2.87 5,410 10,000 -0.1
08/10/2013
2.91
 47,210 2.91 2.92 2.87 0 0 0
07/10/2013
2.91
 147,460 2.91 2.94 2.87 500 0 0.0
04/10/2013
2.91
 248,270 2.86 2.94 2.83 50,600 11,800 0.7
03/10/2013
2.86
 66,390 2.84 2.86 2.81 5,560 100 0.1
02/10/2013
2.84
 84,010 2.83 2.87 2.83 550 1,500 0.0
01/10/2013
2.83
 234,200 2.87 2.87 2.81 10,000 81,750 -1.2
30/09/2013
2.87
 82,400 2.84 2.91 2.86 30 28,000 -0.5
27/09/2013
2.84
 236,150 2.81 2.92 2.81 0 138,300 -2.4
26/09/2013
2.81
 402,720 2.73 2.81 2.69 64,490 258,700 -3.3
25/09/2013
2.73
 28,280 2.74 2.76 2.71 0 0 0
24/09/2013
2.74
 40,560 2.71 2.74 2.69 2,000 1,000 0.0
23/09/2013
2.71
 4,000 2.69 2.71 2.68 0 0 0
20/09/2013
2.69
 31,020 2.71 2.71 2.65 0 0 0
19/09/2013
2.71
 64,380 2.69 2.71 2.68 30,320 120 0.5
18/09/2013
2.69
 76,170 2.71 2.71 2.63 900 0 0.0
17/09/2013
2.71
 17,370 2.78 2.78 2.69 680 0 0.0
16/09/2013
2.78
 30,700 2.78 2.78 2.74 10,290 10,000 0.0
13/09/2013
2.78
 94,420 2.71 2.78 2.66 76,010 26,170 0.8
12/09/2013
2.71
 64,110 2.73 2.73 2.65 9,170 10 0.2
11/09/2013
2.73
 4,780 2.69 2.78 2.69 0 10 0.0
10/09/2013
2.69
 28,940 2.71 2.78 2.69 100 0 0.0
09/09/2013
2.71
 32,740 2.78 2.78 2.68 4,650 0 0.1
06/09/2013
2.78
 27,730 2.83 2.83 2.78 0 20,570 -0.4
05/09/2013
2.83
 142,090 2.79 2.84 2.81 50,000 89,850 -0.7
04/09/2013: Cổ tức tiền mặt tỉ lệ: 8%
04/09/2013
2.79
 143,430 2.76 2.86 2.76 51,800 60,000 -0.1
03/09/2013
2.76
 228,680 2.67 2.76 2.65 80,000 201,720 -2.1

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc